Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,189.52 +8.78 (+0.17%) Dow
38,950.60 +98.33 (+0.25%) Nasdaq
16,343.93 -5.32 (-0.03%) Bitcoin USD
63,326.54 -702.93 (-1.10%) CMC Crypto 200
1,314.14 -50.99 (-3.74%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00180000 | 2024-05-06 3:28PM EDT | 2024-05-17 | 34.20 | 32.70 | 36.00 | 0.00 | - | 7 | 940 | 61.62% |
| PGR240816C00180000 | 2024-05-06 2:30PM EDT | 2024-08-16 | 38.00 | 36.40 | 39.60 | 0.00 | - | 2 | 41 | 42.93% |
| PGR241018C00180000 | 2024-05-06 2:41PM EDT | 2024-10-18 | 41.65 | 39.40 | 40.80 | 0.00 | - | 1 | 2 | 36.74% |
| PGR241220C00180000 | 2024-05-01 1:29PM EDT | 2024-12-20 | 43.50 | 41.60 | 43.70 | 0.00 | - | 3 | 152 | 37.06% |
| PGR250117C00180000 | 2024-05-02 12:52PM EDT | 2025-01-17 | 41.50 | 43.70 | 45.20 | 0.00 | - | 3 | 569 | 37.69% |
| PGR260116C00180000 | 2024-05-06 10:24AM EDT | 2026-01-16 | 55.30 | 54.10 | 57.70 | 0.00 | - | 1 | 120 | 37.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00180000 | 2024-05-06 12:58PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.10 | 0.00 | - | 1 | 288 | 47.07% |
| PGR240621P00180000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 0.35 | 0.15 | 0.75 | 0.00 | - | 2 | 13 | 33.35% |
| PGR240816P00180000 | 2024-05-03 11:34AM EDT | 2024-08-16 | 2.00 | 1.30 | 1.45 | 0.00 | - | 4 | 314 | 26.53% |
| PGR241018P00180000 | 2024-04-11 10:49AM EDT | 2024-10-18 | 4.70 | 2.45 | 2.65 | 0.00 | - | - | 43 | 25.14% |
| PGR241220P00180000 | 2024-04-12 3:40PM EDT | 2024-12-20 | 6.20 | 3.70 | 4.00 | 0.00 | - | 1 | 26 | 24.81% |
| PGR250117P00180000 | 2024-03-28 1:35PM EDT | 2025-01-17 | 6.50 | 5.40 | 5.80 | 0.00 | - | 11 | 161 | 27.27% |
| PGR260116P00180000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 13.60 | 9.50 | 11.00 | 0.00 | - | 2 | 6 | 23.87% |
© 2024 Yahoo. All rights reserved.